股票概览
18.89
+1.18%
+0.22
18.56
开盘价
19.06
最高价
18.19
最低价
37,693
成交量
数据更新至: 2024-11-29
技术指标
18.57
MA5 (5日均线)
18.52
MA10 (10日均线)
18.82
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 18.56 | 19.06 | 18.19 | 18.89 | +1.18% | 37,693 | 70,292,573 |
| 2024-11-28 | 18.7 | 19.08 | 18.54 | 18.67 | 0% | 32,222 | 60,581,790 |
| 2024-11-27 | 18.17 | 18.67 | 17.56 | 18.67 | +2.75% | 41,116 | 74,502,890 |
| 2024-11-26 | 18.3 | 18.79 | 18.13 | 18.17 | -1.52% | 25,563 | 47,029,873 |
| 2024-11-25 | 18.43 | 18.62 | 17.93 | 18.45 | +0.44% | 34,303 | 62,451,461 |
| 2024-11-22 | 18.75 | 19.93 | 18.3 | 18.37 | -1.66% | 66,710 | 127,658,720 |
| 2024-11-21 | 18.75 | 18.96 | 18.45 | 18.68 | -0.59% | 26,017 | 48,746,936 |
| 2024-11-20 | 18.58 | 18.89 | 18.42 | 18.79 | +0.97% | 28,237 | 52,657,536 |
| 2024-11-19 | 18.07 | 18.61 | 17.8 | 18.61 | +4.26% | 30,284 | 55,154,006 |
| 2024-11-18 | 18.33 | 18.39 | 17.7 | 17.85 | -2.67% | 33,081 | 59,421,706 |
| 2024-11-15 | 19.17 | 19.28 | 18.27 | 18.34 | -3.73% | 34,529 | 64,927,250 |
| 2024-11-14 | 19.41 | 19.84 | 19.05 | 19.05 | -2.95% | 42,612 | 82,822,645 |
| 2024-11-13 | 19.68 | 19.82 | 19.02 | 19.63 | -0.91% | 48,870 | 95,014,987 |
| 2024-11-12 | 20.85 | 21 | 19.58 | 19.81 | -4.67% | 85,908 | 173,161,130 |
| 2024-11-11 | 20.48 | 20.98 | 20.05 | 20.78 | +4.74% | 93,898 | 193,960,204 |
| 2024-11-08 | 19.55 | 20.53 | 19.42 | 19.84 | +1.9% | 90,154 | 179,623,593 |
| 2024-11-07 | 18.71 | 20.6 | 18.66 | 19.47 | +4.06% | 100,426 | 198,336,836 |
| 2024-11-06 | 18.28 | 19.15 | 18.08 | 18.71 | +2.63% | 63,159 | 117,481,904 |
| 2024-11-05 | 17.48 | 18.28 | 17.36 | 18.23 | +4.77% | 46,215 | 83,305,168 |
| 2024-11-04 | 17.13 | 17.58 | 17.01 | 17.4 | +1.75% | 20,295 | 35,280,453 |
| 2024-11-01 | 17.97 | 18.12 | 17.07 | 17.1 | -5.16% | 40,933 | 71,451,975 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：